Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.12 | -3.65654587006 | 30.63 | 31.5 | 29.35 | 64895 | 29.99842351 | CS |
| 4 | -3.41 | -10.3584447145 | 32.92 | 33.33 | 29.35 | 55911 | 31.57454976 | CS |
| 12 | -6.08 | -17.0834504074 | 35.59 | 36.3 | 29.35 | 50133 | 32.25526225 | CS |
| 26 | -1.61 | -5.1735218509 | 31.12 | 36.3 | 29.35 | 38172 | 32.80452967 | CS |
| 52 | -3.69 | -11.1144578313 | 33.2 | 36.3 | 28.76 | 36636 | 32.38183126 | CS |
| 156 | -0.86 | -2.83174185051 | 30.37 | 36.3 | 22.36 | 39523 | 29.50839984 | CS |
| 260 | 8.91 | 43.2524271845 | 20.6 | 39.2599 | 13.5 | 49173 | 27.92654199 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 29.51 | 0.01 | 0.03 | 29.5 | 29.68 | 28.88 | 56216 |
| 1741304400 | 29.5 | -0.59 | -1.96 | 29.74 | 29.99 | 29.45 | 67018 |
| 1741218000 | 30.09 | 0.31 | 1.04 | 29.79 | 30.13 | 29.5801 | 38109 |
| 1741131600 | 29.78 | -0.36 | -1.19 | 29.98 | 29.98 | 29.35 | 95075 |
| 1741045200 | 30.14 | -0.57 | -1.86 | 31.5 | 31.5 | 30.1 | 66225 |
| 1740786000 | 30.71 | -0.02 | -0.07 | 30.63 | 30.9 | 30.4428 | 58046 |
| 1740699600 | 30.73 | -0.6 | -1.92 | 31.61 | 31.84 | 30.69 | 77538 |
| 1740613200 | 31.33 | -0.21 | -0.67 | 31.54 | 31.7432 | 31.2 | 49244 |
| 1740526800 | 31.54 | -0.3 | -0.94 | 31.94 | 32.049999 | 31.23 | 109408 |
| 1740440400 | 31.84 | -0.6 | -1.85 | 32.58 | 32.58 | 31.76 | 68824 |
| 1740181200 | 32.439999 | -0.68 | -2.05 | 33.31 | 33.31 | 32.299999 | 67182 |
| 1740094800 | 33.119999 | 0.01 | 0.03 | 33.229999 | 33.249899 | 32.7838 | 36001 |
| 1740008400 | 33.11 | 0.17 | 0.52 | 32.78 | 33.229999 | 32.759999 | 61763 |
| 1739922000 | 32.939999 | -0.26 | -0.78 | 33.049999 | 33.2898 | 32.71 | 53840 |
| 1739576400 | 33.2 | 0.14 | 0.42 | 33.28 | 33.299999 | 33.005 | 18938 |
| 1739490000 | 33.06 | 0.2 | 0.61 | 32.939999 | 33.2184 | 32.77 | 16976 |
| 1739403600 | 32.86 | -0.36 | -1.08 | 33.1 | 33.174999 | 32.78 | 41980 |
| 1739317200 | 33.22 | 0.24 | 0.73 | 32.92 | 33.32 | 32.92 | 46866 |
| 1739230800 | 32.979999 | 0.39 | 1.20 | 32.79 | 33.07 | 32.659999 | 37416 |
| 1738971600 | 32.59 | -0.32 | -0.97 | 32.92 | 33.33 | 32.57 | 51852 |
| 1738885200 | 32.909999 | 0.07 | 0.21 | 32.9 | 33.02 | 32.72 | 36085 |
| 1738798800 | 32.84 | 0.2 | 0.61 | 32.63 | 32.9299 | 32.5 | 40302 |
| 1738712400 | 32.64 | 0.19 | 0.59 | 32.45 | 32.77 | 32.45 | 28637 |
| 1738626000 | 32.45 | -0.44 | -1.34 | 32.11 | 32.79 | 32.096899 | 59465 |
| 1738366800 | 32.89 | 0.21 | 0.64 | 32.89 | 33.3999 | 32.689999 | 65279 |
| 1738280400 | 32.68 | 0.27 | 0.83 | 32.65 | 32.759999 | 32.313699 | 26056 |
| 1738194000 | 32.409999 | -0.24 | -0.74 | 32.72 | 32.72 | 32.18 | 38167 |
| 1738107600 | 32.65 | 0.48 | 1.49 | 32.259999 | 32.79 | 32 | 44624 |
| 1738021200 | 32.17 | -1.71 | -5.05 | 33.04 | 33.1 | 32.15 | 82238 |
| 1737762000 | 33.88 | -0.01 | -0.03 | 33.94 | 34.19 | 33.8094 | 31377 |
| 1737675600 | 33.89 | 0 | 0.00 | 33.89 | 33.89 | 33.89 | 0 |
| 1737589200 | 33.89 | 0.56 | 1.68 | 33.59 | 34.17 | 33.59 | 50065 |
| 1737502800 | 33.33 | 0.11 | 0.33 | 33.09 | 33.5199 | 32.822 | 57635 |
| 1737157200 | 33.22 | 0.65 | 2.00 | 32.81 | 33.22 | 32.68 | 44244 |
| 1737070800 | 32.57 | -0.09 | -0.28 | 32.869999 | 32.95 | 32.3301 | 22751 |
| 1736984400 | 32.659999 | 0.68 | 2.13 | 32.07 | 32.74 | 32.07 | 34609 |
| 1736898000 | 31.98 | 0.1 | 0.31 | 32.14 | 32.2282 | 31.6631 | 28973 |
| 1736811600 | 31.88 | -0.36 | -1.12 | 31.98 | 31.98 | 31.6525 | 33013 |
| 1736552400 | 32.24 | -0.54 | -1.65 | 32.7 | 32.7 | 31.7517 | 43790 |
| 1736379600 | 32.78 | -0.06 | -0.18 | 32.979999 | 33.04 | 32.61 | 27103 |
| 1736293200 | 32.84 | -0.24 | -0.73 | 33.31 | 33.67 | 32.6878 | 22291 |
| 1736206800 | 33.08 | 0.51 | 1.57 | 33 | 33.3374 | 32.85 | 46801 |
| 1735947600 | 32.57 | 0.42 | 1.31 | 32.1 | 32.65 | 32.1 | 41409 |
| 1735861200 | 32.15 | 0.2 | 0.63 | 32.25 | 32.38 | 31.8062 | 34343 |
| 1735688400 | 31.95 | -0.11 | -0.34 | 31.99 | 32.3303 | 31.905 | 69696 |
| 1735602000 | 32.06 | -0.23 | -0.71 | 32.08 | 32.2 | 31.75 | 55642 |
| 1735342800 | 32.29 | -0.33 | -1.01 | 32.49 | 32.6775 | 32 | 34770 |
| 1735256400 | 32.619999 | 0.38 | 1.18 | 32.32 | 32.71575 | 32.32 | 36439 |
| 1735077840 | 32.24 | 0.41 | 1.29 | 31.99 | 32.32 | 31.99 | 17879 |
| 1734997200 | 31.83 | 0.21 | 0.66 | 31.69 | 32 | 31.6693 | 29603 |
| 1734738000 | 31.62 | 0.26 | 0.83 | 31.36 | 31.86 | 31.36 | 57460 |
| 1734651600 | 31.36 | -0.21 | -0.67 | 31.42 | 32 | 31.325 | 77097 |
| 1734565200 | 31.57 | -0.99 | -3.04 | 32.42 | 32.86 | 31.57 | 61297 |
| 1734478800 | 32.56 | -0.69 | -2.08 | 33.13 | 33.14 | 31.67 | 76849 |
| 1734392400 | 33.25 | -2.68 | -7.46 | 32.74 | 33.405 | 32.6674 | 100014 |
| 1734133200 | 35.93 | 0.41 | 1.15 | 35.59 | 36.3 | 35.59 | 88874 |
| 1734046800 | 35.52 | -0.28 | -0.78 | 35.89 | 35.9045 | 35.35 | 41962 |
| 1733960400 | 35.8 | 0.34 | 0.96 | 35.65 | 35.98 | 35.5 | 44325 |
| 1733874000 | 35.46 | -0.19 | -0.53 | 36 | 36 | 35.35 | 51830 |
| 1733787600 | 35.65 | 0.34 | 0.96 | 35.89 | 35.89 | 35.4001 | 109524 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
